7914 共同印刷(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3,170 | 3,270 | 3,170 | 3,230 | 12,600 | 807.50 |
| 2023-12-28 | 3,120 | 3,200 | 3,100 | 3,185 | 14,800 | 796.25 |
| 2023-12-27 | 3,065 | 3,125 | 3,065 | 3,120 | 15,800 | 780 |
| 2023-12-26 | 3,055 | 3,085 | 3,045 | 3,055 | 13,100 | 763.75 |
| 2023-12-25 | 3,130 | 3,130 | 3,050 | 3,065 | 13,000 | 766.25 |
| 2023-12-22 | 3,145 | 3,230 | 3,115 | 3,135 | 30,500 | 783.75 |
| 2023-12-21 | 3,195 | 3,195 | 3,120 | 3,140 | 16,000 | 785 |
| 2023-12-20 | 3,255 | 3,275 | 3,185 | 3,200 | 22,100 | 800 |
| 2023-12-19 | 3,265 | 3,270 | 3,175 | 3,220 | 23,900 | 805 |
| 2023-12-18 | 3,350 | 3,350 | 3,200 | 3,245 | 19,800 | 811.25 |
| 2023-12-15 | 3,350 | 3,400 | 3,290 | 3,360 | 28,300 | 840 |
| 2023-12-14 | 3,325 | 3,370 | 3,300 | 3,315 | 9,100 | 828.75 |
| 2023-12-13 | 3,370 | 3,385 | 3,320 | 3,320 | 6,600 | 830 |
| 2023-12-12 | 3,430 | 3,440 | 3,370 | 3,375 | 7,600 | 843.75 |
| 2023-12-11 | 3,380 | 3,450 | 3,380 | 3,430 | 19,000 | 857.50 |
| 2023-12-08 | 3,440 | 3,490 | 3,355 | 3,370 | 22,500 | 842.50 |
| 2023-12-07 | 3,530 | 3,560 | 3,460 | 3,470 | 18,400 | 867.50 |
| 2023-12-06 | 3,555 | 3,615 | 3,550 | 3,575 | 11,300 | 893.75 |
| 2023-12-05 | 3,600 | 3,640 | 3,525 | 3,565 | 15,400 | 891.25 |
| 2023-12-04 | 3,565 | 3,610 | 3,540 | 3,610 | 10,600 | 902.50 |
| 2023-12-01 | 3,600 | 3,600 | 3,525 | 3,550 | 19,500 | 887.50 |
| 2023-11-30 | 3,595 | 3,645 | 3,570 | 3,600 | 11,800 | 900 |
| 2023-11-29 | 3,715 | 3,725 | 3,600 | 3,620 | 13,400 | 905 |
| 2023-11-28 | 3,670 | 3,740 | 3,660 | 3,705 | 23,100 | 926.25 |
| 2023-11-27 | 3,645 | 3,685 | 3,635 | 3,665 | 11,200 | 916.25 |
| 2023-11-24 | 3,620 | 3,655 | 3,555 | 3,630 | 12,800 | 907.50 |
| 2023-11-22 | 3,600 | 3,665 | 3,575 | 3,630 | 16,100 | 907.50 |
| 2023-11-21 | 3,695 | 3,700 | 3,555 | 3,565 | 20,400 | 891.25 |
| 2023-11-20 | 3,660 | 3,750 | 3,655 | 3,665 | 22,500 | 916.25 |
| 2023-11-17 | 3,530 | 3,645 | 3,530 | 3,645 | 20,100 | 911.25 |
| 2023-11-16 | 3,550 | 3,600 | 3,490 | 3,505 | 17,600 | 876.25 |
| 2023-11-15 | 3,595 | 3,640 | 3,555 | 3,580 | 20,700 | 895 |
| 2023-11-14 | 3,545 | 3,660 | 3,545 | 3,595 | 15,400 | 898.75 |
| 2023-11-13 | 3,495 | 3,570 | 3,485 | 3,545 | 17,000 | 886.25 |
| 2023-11-10 | 3,405 | 3,535 | 3,380 | 3,520 | 20,100 | 880 |
| 2023-11-09 | 3,435 | 3,435 | 3,305 | 3,425 | 22,300 | 856.25 |
| 2023-11-08 | 3,420 | 3,455 | 3,290 | 3,340 | 27,600 | 835 |
| 2023-11-07 | 3,385 | 3,405 | 3,350 | 3,350 | 6,900 | 837.50 |
| 2023-11-06 | 3,410 | 3,460 | 3,390 | 3,430 | 21,200 | 857.50 |
| 2023-11-02 | 3,420 | 3,420 | 3,345 | 3,345 | 11,300 | 836.25 |
| 2023-11-01 | 3,255 | 3,395 | 3,240 | 3,385 | 18,200 | 846.25 |
| 2023-10-31 | 3,115 | 3,215 | 3,095 | 3,200 | 14,500 | 800 |
| 2023-10-30 | 3,175 | 3,175 | 3,120 | 3,120 | 8,900 | 780 |
| 2023-10-27 | 3,220 | 3,220 | 3,145 | 3,175 | 10,500 | 793.75 |
| 2023-10-26 | 3,070 | 3,120 | 3,055 | 3,115 | 22,500 | 778.75 |
| 2023-10-25 | 2,972 | 3,020 | 2,968 | 3,000 | 8,900 | 750 |
| 2023-10-24 | 3,045 | 3,045 | 2,897 | 2,970 | 13,800 | 742.50 |
| 2023-10-23 | 2,984 | 3,035 | 2,984 | 2,992 | 7,500 | 748 |
| 2023-10-20 | 2,981 | 2,998 | 2,951 | 2,996 | 4,800 | 749 |
| 2023-10-19 | 2,926 | 2,995 | 2,922 | 2,983 | 9,900 | 745.75 |
| 2023-10-18 | 2,964 | 2,964 | 2,875 | 2,928 | 10,700 | 732 |
| 2023-10-17 | 2,972 | 2,972 | 2,924 | 2,930 | 5,200 | 732.50 |
| 2023-10-16 | 2,990 | 2,990 | 2,930 | 2,958 | 6,900 | 739.50 |
| 2023-10-13 | 3,045 | 3,050 | 2,983 | 2,983 | 5,900 | 745.75 |
| 2023-10-12 | 3,045 | 3,070 | 3,030 | 3,065 | 7,300 | 766.25 |
| 2023-10-11 | 3,125 | 3,125 | 3,065 | 3,070 | 5,600 | 767.50 |
| 2023-10-10 | 3,110 | 3,125 | 3,090 | 3,120 | 6,000 | 780 |
| 2023-10-06 | 3,005 | 3,090 | 3,005 | 3,080 | 5,400 | 770 |
| 2023-10-05 | 2,986 | 3,045 | 2,986 | 3,040 | 6,000 | 760 |
| 2023-10-04 | 3,075 | 3,075 | 2,986 | 2,986 | 10,300 | 746.50 |
| 2023-10-03 | 3,115 | 3,125 | 3,085 | 3,085 | 9,000 | 771.25 |
| 2023-10-02 | 3,135 | 3,215 | 3,115 | 3,115 | 9,800 | 778.75 |
| 2023-09-29 | 3,255 | 3,255 | 3,110 | 3,135 | 15,600 | 783.75 |
| 2023-09-28 | 3,260 | 3,300 | 3,250 | 3,260 | 12,100 | 815 |
| 2023-09-27 | 3,255 | 3,325 | 3,235 | 3,325 | 26,100 | 831.25 |
| 2023-09-26 | 3,295 | 3,295 | 3,250 | 3,255 | 11,600 | 813.75 |
| 2023-09-25 | 3,320 | 3,320 | 3,285 | 3,305 | 8,100 | 826.25 |
| 2023-09-22 | 3,245 | 3,335 | 3,235 | 3,320 | 12,600 | 830 |
| 2023-09-21 | 3,295 | 3,325 | 3,280 | 3,280 | 8,400 | 820 |
| 2023-09-20 | 3,360 | 3,360 | 3,295 | 3,295 | 9,000 | 823.75 |
| 2023-09-19 | 3,355 | 3,375 | 3,325 | 3,360 | 13,200 | 840 |
| 2023-09-15 | 3,310 | 3,350 | 3,305 | 3,350 | 14,900 | 837.50 |
| 2023-09-14 | 3,260 | 3,315 | 3,260 | 3,310 | 8,200 | 827.50 |
| 2023-09-13 | 3,285 | 3,290 | 3,245 | 3,260 | 7,900 | 815 |
| 2023-09-12 | 3,235 | 3,295 | 3,235 | 3,270 | 4,400 | 817.50 |
| 2023-09-11 | 3,275 | 3,280 | 3,235 | 3,240 | 7,000 | 810 |
| 2023-09-08 | 3,230 | 3,280 | 3,230 | 3,255 | 11,400 | 813.75 |
| 2023-09-07 | 3,310 | 3,340 | 3,265 | 3,270 | 11,500 | 817.50 |
| 2023-09-06 | 3,320 | 3,340 | 3,300 | 3,310 | 8,700 | 827.50 |
| 2023-09-05 | 3,315 | 3,340 | 3,250 | 3,320 | 11,100 | 830 |
| 2023-09-04 | 3,295 | 3,325 | 3,285 | 3,290 | 12,800 | 822.50 |
| 2023-09-01 | 3,255 | 3,315 | 3,245 | 3,280 | 13,200 | 820 |
| 2023-08-31 | 3,220 | 3,260 | 3,220 | 3,250 | 5,600 | 812.50 |
| 2023-08-30 | 3,255 | 3,255 | 3,205 | 3,205 | 6,900 | 801.25 |
| 2023-08-29 | 3,245 | 3,275 | 3,240 | 3,260 | 4,200 | 815 |
| 2023-08-28 | 3,220 | 3,250 | 3,215 | 3,240 | 3,900 | 810 |
| 2023-08-25 | 3,210 | 3,210 | 3,180 | 3,180 | 3,600 | 795 |
| 2023-08-24 | 3,180 | 3,235 | 3,180 | 3,215 | 4,700 | 803.75 |
| 2023-08-23 | 3,150 | 3,185 | 3,130 | 3,185 | 2,600 | 796.25 |
| 2023-08-22 | 3,135 | 3,155 | 3,125 | 3,140 | 2,700 | 785 |
| 2023-08-21 | 3,135 | 3,140 | 3,110 | 3,130 | 3,000 | 782.50 |
| 2023-08-18 | 3,135 | 3,140 | 3,125 | 3,140 | 1,200 | 785 |
| 2023-08-17 | 3,215 | 3,215 | 3,095 | 3,150 | 7,200 | 787.50 |
| 2023-08-16 | 3,225 | 3,225 | 3,195 | 3,215 | 2,200 | 803.75 |
| 2023-08-15 | 3,200 | 3,250 | 3,185 | 3,230 | 5,100 | 807.50 |
| 2023-08-14 | 3,225 | 3,295 | 3,195 | 3,200 | 9,600 | 800 |
| 2023-08-10 | 3,215 | 3,270 | 3,165 | 3,240 | 11,900 | 810 |
| 2023-08-09 | 3,270 | 3,300 | 3,200 | 3,200 | 13,600 | 800 |
| 2023-08-08 | 3,200 | 3,315 | 3,160 | 3,295 | 16,900 | 823.75 |
| 2023-08-07 | 3,120 | 3,255 | 3,120 | 3,230 | 12,200 | 807.50 |
| 2023-08-04 | 3,150 | 3,190 | 3,120 | 3,185 | 15,300 | 796.25 |
| 2023-08-03 | 3,270 | 3,270 | 3,150 | 3,165 | 19,900 | 791.25 |
| 2023-08-02 | 3,245 | 3,305 | 3,215 | 3,285 | 13,900 | 821.25 |
| 2023-08-01 | 3,240 | 3,315 | 3,235 | 3,240 | 17,000 | 810 |
| 2023-07-31 | 3,200 | 3,250 | 3,200 | 3,235 | 5,600 | 808.75 |
| 2023-07-28 | 3,190 | 3,205 | 3,155 | 3,180 | 8,100 | 795 |
| 2023-07-27 | 3,210 | 3,210 | 3,175 | 3,195 | 6,500 | 798.75 |
| 2023-07-26 | 3,230 | 3,230 | 3,195 | 3,205 | 5,100 | 801.25 |
| 2023-07-25 | 3,180 | 3,255 | 3,180 | 3,205 | 13,600 | 801.25 |
| 2023-07-24 | 3,145 | 3,230 | 3,125 | 3,215 | 9,200 | 803.75 |
| 2023-07-21 | 3,030 | 3,160 | 3,030 | 3,145 | 13,400 | 786.25 |
| 2023-07-20 | 3,125 | 3,135 | 3,060 | 3,060 | 18,500 | 765 |
| 2023-07-19 | 3,110 | 3,150 | 3,110 | 3,145 | 5,800 | 786.25 |
| 2023-07-18 | 3,040 | 3,110 | 3,030 | 3,110 | 4,200 | 777.50 |
| 2023-07-14 | 3,105 | 3,105 | 3,050 | 3,050 | 6,700 | 762.50 |
| 2023-07-13 | 3,100 | 3,125 | 3,065 | 3,090 | 13,100 | 772.50 |
| 2023-07-12 | 3,145 | 3,175 | 3,100 | 3,125 | 7,800 | 781.25 |
| 2023-07-11 | 3,170 | 3,205 | 3,090 | 3,105 | 12,100 | 776.25 |
| 2023-07-10 | 3,060 | 3,200 | 3,060 | 3,170 | 19,800 | 792.50 |
| 2023-07-07 | 3,040 | 3,090 | 3,010 | 3,055 | 16,000 | 763.75 |
| 2023-07-06 | 3,045 | 3,130 | 2,984 | 3,110 | 13,000 | 777.50 |
| 2023-07-05 | 3,120 | 3,120 | 3,045 | 3,055 | 12,700 | 763.75 |
| 2023-07-04 | 3,175 | 3,175 | 3,140 | 3,150 | 8,700 | 787.50 |
| 2023-07-03 | 3,165 | 3,210 | 3,150 | 3,195 | 6,600 | 798.75 |
| 2023-06-30 | 3,190 | 3,210 | 3,100 | 3,165 | 13,600 | 791.25 |
| 2023-06-29 | 3,210 | 3,235 | 3,160 | 3,220 | 8,200 | 805 |
| 2023-06-28 | 3,115 | 3,215 | 3,115 | 3,215 | 10,900 | 803.75 |
| 2023-06-27 | 3,080 | 3,115 | 3,055 | 3,115 | 5,100 | 778.75 |
| 2023-06-26 | 3,075 | 3,110 | 3,040 | 3,080 | 4,400 | 770 |
| 2023-06-23 | 3,105 | 3,165 | 3,050 | 3,080 | 13,300 | 770 |
| 2023-06-22 | 3,095 | 3,125 | 3,080 | 3,095 | 15,400 | 773.75 |
| 2023-06-21 | 3,100 | 3,150 | 3,095 | 3,115 | 9,800 | 778.75 |
| 2023-06-20 | 3,070 | 3,100 | 3,065 | 3,100 | 6,300 | 775 |
| 2023-06-19 | 3,060 | 3,100 | 3,060 | 3,100 | 4,800 | 775 |
| 2023-06-16 | 3,015 | 3,080 | 2,990 | 3,060 | 21,500 | 765 |
| 2023-06-15 | 3,010 | 3,045 | 3,000 | 3,030 | 10,500 | 757.50 |
| 2023-06-14 | 2,972 | 3,030 | 2,970 | 3,005 | 16,900 | 751.25 |
| 2023-06-13 | 2,959 | 2,991 | 2,954 | 2,972 | 16,800 | 743 |
| 2023-06-12 | 2,900 | 2,959 | 2,900 | 2,959 | 10,900 | 739.75 |
| 2023-06-09 | 2,885 | 2,930 | 2,885 | 2,900 | 18,200 | 725 |
| 2023-06-08 | 2,886 | 2,896 | 2,860 | 2,872 | 13,600 | 718 |
| 2023-06-07 | 2,855 | 2,909 | 2,855 | 2,860 | 15,700 | 715 |
| 2023-06-06 | 2,830 | 2,872 | 2,830 | 2,869 | 9,100 | 717.25 |
| 2023-06-05 | 2,838 | 2,870 | 2,827 | 2,862 | 13,000 | 715.50 |
| 2023-06-02 | 2,754 | 2,801 | 2,754 | 2,800 | 9,400 | 700 |
| 2023-06-01 | 2,731 | 2,770 | 2,731 | 2,762 | 8,100 | 690.50 |
| 2023-05-31 | 2,809 | 2,809 | 2,726 | 2,730 | 20,300 | 682.50 |
| 2023-05-30 | 2,818 | 2,820 | 2,790 | 2,799 | 9,100 | 699.75 |
| 2023-05-29 | 2,803 | 2,841 | 2,769 | 2,809 | 11,500 | 702.25 |
| 2023-05-26 | 2,765 | 2,767 | 2,745 | 2,761 | 7,000 | 690.25 |
| 2023-05-25 | 2,798 | 2,798 | 2,763 | 2,765 | 4,900 | 691.25 |
| 2023-05-24 | 2,747 | 2,799 | 2,747 | 2,798 | 6,100 | 699.50 |
| 2023-05-23 | 2,796 | 2,796 | 2,754 | 2,766 | 9,600 | 691.50 |
| 2023-05-22 | 2,773 | 2,799 | 2,752 | 2,796 | 5,600 | 699 |
| 2023-05-19 | 2,749 | 2,771 | 2,749 | 2,752 | 6,400 | 688 |
| 2023-05-18 | 2,782 | 2,782 | 2,742 | 2,742 | 7,500 | 685.50 |
| 2023-05-17 | 2,779 | 2,780 | 2,749 | 2,776 | 10,100 | 694 |
| 2023-05-16 | 2,800 | 2,800 | 2,750 | 2,759 | 9,000 | 689.75 |
| 2023-05-15 | 2,811 | 2,825 | 2,768 | 2,800 | 8,000 | 700 |
| 2023-05-12 | 2,837 | 2,837 | 2,799 | 2,812 | 7,800 | 703 |
| 2023-05-11 | 2,813 | 2,844 | 2,807 | 2,817 | 2,200 | 704.25 |
| 2023-05-10 | 2,858 | 2,862 | 2,832 | 2,838 | 4,700 | 709.50 |
| 2023-05-09 | 2,823 | 2,859 | 2,818 | 2,858 | 8,200 | 714.50 |
| 2023-05-08 | 2,812 | 2,837 | 2,805 | 2,823 | 5,800 | 705.75 |
| 2023-05-02 | 2,811 | 2,811 | 2,776 | 2,811 | 10,400 | 702.75 |
| 2023-05-01 | 2,827 | 2,837 | 2,802 | 2,820 | 6,600 | 705 |
| 2023-04-28 | 2,771 | 2,835 | 2,771 | 2,831 | 7,100 | 707.75 |
| 2023-04-27 | 2,769 | 2,780 | 2,766 | 2,771 | 7,200 | 692.75 |
| 2023-04-26 | 2,780 | 2,799 | 2,763 | 2,782 | 5,800 | 695.50 |
| 2023-04-25 | 2,790 | 2,813 | 2,779 | 2,813 | 5,400 | 703.25 |
| 2023-04-24 | 2,789 | 2,789 | 2,762 | 2,778 | 5,100 | 694.50 |
| 2023-04-21 | 2,766 | 2,810 | 2,766 | 2,789 | 5,100 | 697.25 |
| 2023-04-20 | 2,795 | 2,811 | 2,786 | 2,796 | 4,700 | 699 |
| 2023-04-19 | 2,797 | 2,800 | 2,775 | 2,795 | 4,200 | 698.75 |
| 2023-04-18 | 2,842 | 2,842 | 2,772 | 2,810 | 6,500 | 702.50 |
| 2023-04-17 | 2,820 | 2,820 | 2,781 | 2,797 | 5,300 | 699.25 |
| 2023-04-14 | 2,809 | 2,851 | 2,796 | 2,839 | 7,200 | 709.75 |
| 2023-04-13 | 2,809 | 2,815 | 2,799 | 2,813 | 4,500 | 703.25 |
| 2023-04-12 | 2,767 | 2,817 | 2,764 | 2,809 | 5,600 | 702.25 |
| 2023-04-11 | 2,768 | 2,770 | 2,751 | 2,762 | 5,800 | 690.50 |
| 2023-04-10 | 2,761 | 2,770 | 2,740 | 2,755 | 6,000 | 688.75 |
| 2023-04-07 | 2,747 | 2,778 | 2,729 | 2,761 | 10,900 | 690.25 |
| 2023-04-06 | 2,772 | 2,772 | 2,710 | 2,722 | 9,600 | 680.50 |
| 2023-04-05 | 2,791 | 2,798 | 2,750 | 2,779 | 11,400 | 694.75 |
| 2023-04-04 | 2,777 | 2,829 | 2,774 | 2,821 | 11,600 | 705.25 |
| 2023-04-03 | 2,777 | 2,794 | 2,764 | 2,777 | 10,700 | 694.25 |
| 2023-03-31 | 2,716 | 2,760 | 2,715 | 2,750 | 9,700 | 687.50 |
| 2023-03-30 | 2,712 | 2,726 | 2,705 | 2,721 | 11,700 | 680.25 |
| 2023-03-29 | 2,719 | 2,764 | 2,708 | 2,762 | 22,200 | 690.50 |
| 2023-03-28 | 2,717 | 2,719 | 2,700 | 2,700 | 9,800 | 675 |
| 2023-03-27 | 2,699 | 2,734 | 2,677 | 2,728 | 15,400 | 682 |
| 2023-03-24 | 2,652 | 2,689 | 2,641 | 2,678 | 16,100 | 669.50 |
| 2023-03-23 | 2,635 | 2,662 | 2,635 | 2,662 | 7,700 | 665.50 |
| 2023-03-22 | 2,651 | 2,680 | 2,650 | 2,673 | 8,000 | 668.25 |
| 2023-03-20 | 2,714 | 2,714 | 2,634 | 2,634 | 14,600 | 658.50 |
| 2023-03-17 | 2,710 | 2,751 | 2,698 | 2,707 | 13,500 | 676.75 |
| 2023-03-16 | 2,710 | 2,723 | 2,687 | 2,718 | 13,900 | 679.50 |
| 2023-03-15 | 2,740 | 2,779 | 2,726 | 2,770 | 13,100 | 692.50 |
| 2023-03-14 | 2,775 | 2,784 | 2,702 | 2,740 | 22,100 | 685 |
| 2023-03-13 | 2,813 | 2,820 | 2,745 | 2,815 | 21,400 | 703.75 |
| 2023-03-10 | 2,876 | 2,932 | 2,805 | 2,819 | 45,800 | 704.75 |
| 2023-03-09 | 2,890 | 2,907 | 2,882 | 2,892 | 9,400 | 723 |
| 2023-03-08 | 2,889 | 2,904 | 2,880 | 2,895 | 9,000 | 723.75 |
| 2023-03-07 | 2,925 | 2,925 | 2,902 | 2,909 | 12,700 | 727.25 |
| 2023-03-06 | 2,949 | 2,950 | 2,917 | 2,928 | 10,400 | 732 |
| 2023-03-03 | 2,905 | 2,937 | 2,901 | 2,936 | 13,400 | 734 |
| 2023-03-02 | 2,981 | 2,994 | 2,901 | 2,905 | 14,000 | 726.25 |
| 2023-03-01 | 2,961 | 2,992 | 2,959 | 2,981 | 9,100 | 745.25 |
| 2023-02-28 | 3,000 | 3,000 | 2,951 | 2,951 | 13,100 | 737.75 |
| 2023-02-27 | 2,971 | 3,000 | 2,964 | 3,000 | 21,000 | 750 |
| 2023-02-24 | 2,951 | 2,973 | 2,942 | 2,964 | 17,100 | 741 |
| 2023-02-22 | 2,931 | 2,951 | 2,912 | 2,951 | 16,800 | 737.75 |
| 2023-02-21 | 2,941 | 2,983 | 2,939 | 2,956 | 12,100 | 739 |
| 2023-02-20 | 2,935 | 2,968 | 2,934 | 2,941 | 12,400 | 735.25 |
| 2023-02-17 | 2,944 | 2,944 | 2,920 | 2,935 | 13,800 | 733.75 |
| 2023-02-16 | 2,948 | 2,985 | 2,943 | 2,944 | 14,300 | 736 |
| 2023-02-15 | 2,968 | 2,979 | 2,954 | 2,963 | 18,000 | 740.75 |
| 2023-02-14 | 2,926 | 2,963 | 2,926 | 2,958 | 20,900 | 739.50 |
| 2023-02-13 | 2,919 | 2,939 | 2,900 | 2,926 | 19,800 | 731.50 |
| 2023-02-10 | 2,867 | 2,935 | 2,864 | 2,909 | 29,800 | 727.25 |
| 2023-02-09 | 2,839 | 2,886 | 2,837 | 2,868 | 13,400 | 717 |
| 2023-02-08 | 2,800 | 2,845 | 2,800 | 2,839 | 11,900 | 709.75 |
| 2023-02-07 | 2,869 | 2,880 | 2,760 | 2,838 | 19,000 | 709.50 |
| 2023-02-06 | 2,856 | 2,878 | 2,856 | 2,871 | 12,100 | 717.75 |
| 2023-02-03 | 2,827 | 2,856 | 2,751 | 2,856 | 18,800 | 714 |
| 2023-02-02 | 2,890 | 2,890 | 2,844 | 2,844 | 22,000 | 711 |
| 2023-02-01 | 2,882 | 2,890 | 2,860 | 2,890 | 13,800 | 722.50 |
| 2023-01-31 | 2,877 | 2,899 | 2,850 | 2,872 | 15,000 | 718 |
| 2023-01-30 | 2,873 | 2,890 | 2,871 | 2,877 | 21,000 | 719.25 |
| 2023-01-27 | 2,864 | 2,882 | 2,847 | 2,873 | 22,100 | 718.25 |
| 2023-01-26 | 2,849 | 2,855 | 2,822 | 2,847 | 12,500 | 711.75 |
| 2023-01-25 | 2,808 | 2,862 | 2,808 | 2,860 | 17,800 | 715 |
| 2023-01-24 | 2,777 | 2,820 | 2,774 | 2,808 | 23,000 | 702 |
| 2023-01-23 | 2,764 | 2,774 | 2,745 | 2,765 | 12,700 | 691.25 |
| 2023-01-20 | 2,714 | 2,766 | 2,714 | 2,758 | 13,400 | 689.50 |
| 2023-01-19 | 2,728 | 2,744 | 2,704 | 2,714 | 21,100 | 678.50 |
| 2023-01-18 | 2,740 | 2,747 | 2,708 | 2,728 | 14,500 | 682 |
| 2023-01-17 | 2,697 | 2,738 | 2,668 | 2,717 | 22,100 | 679.25 |
| 2023-01-16 | 2,711 | 2,722 | 2,672 | 2,692 | 18,700 | 673 |
| 2023-01-13 | 2,691 | 2,691 | 2,656 | 2,678 | 19,000 | 669.50 |
| 2023-01-12 | 2,748 | 2,755 | 2,681 | 2,691 | 20,000 | 672.75 |
| 2023-01-11 | 2,742 | 2,745 | 2,710 | 2,745 | 13,000 | 686.25 |
| 2023-01-10 | 2,777 | 2,777 | 2,704 | 2,727 | 18,800 | 681.75 |
| 2023-01-06 | 2,754 | 2,785 | 2,745 | 2,754 | 14,600 | 688.50 |
| 2023-01-05 | 2,716 | 2,758 | 2,711 | 2,754 | 21,300 | 688.50 |
| 2023-01-04 | 2,774 | 2,774 | 2,692 | 2,716 | 16,400 | 679 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株